Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Document Security Systems
(NY:
DSS
)
1.850
-0.000 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
0.7707
0.7707
0.6965
0.7228
1,456,833
-0.06(-7.32%)
Nov 29, 2021
0.8078
0.8101
0.7753
0.7799
751,221
-0.02(-2.95%)
Nov 26, 2021
0.8014
0.8171
0.7892
0.8036
398,347
-0.03(-3.29%)
Nov 24, 2021
0.8078
0.8563
0.7893
0.8309
568,051
+0.02(+2.90%)
Nov 23, 2021
0.8087
0.8275
0.7994
0.8075
713,683
-0.00(-0.05%)
Nov 22, 2021
0.8914
0.8914
0.7985
0.8079
1,793,802
-0.08(-9.07%)
Nov 19, 2021
0.9099
0.9192
0.8822
0.8885
702,677
-0.03(-3.35%)
Nov 18, 2021
0.9749
0.9260
0.8915
0.9193
2,337,212
-0.06(-5.70%)
Nov 17, 2021
1.040
1.040
0.9656
0.9749
1,279,646
-0.07(-6.25%)
Nov 16, 2021
1.058
1.058
1.021
1.040
795,332
-0.01(-0.88%)
Nov 15, 2021
1.058
1.068
1.031
1.049
450,173
+0.02(+1.80%)
Nov 12, 2021
1.031
1.049
1.026
1.031
755,045
-0.02(-1.77%)
Nov 11, 2021
1.058
1.077
1.049
1.049
796,492
-0.02(-1.74%)
Nov 10, 2021
1.086
1.068
1,129,272
-0.02(-1.71%)
Nov 09, 2021
1.086
1.114
1.077
1.086
562,779
-0.03(-2.50%)
Nov 08, 2021
1.123
1.133
1.091
1.114
907,270
+0.00(+0.00%)
Nov 05, 2021
1.133
1.137
1.105
1.114
661,448
-0.03(-2.44%)
Nov 04, 2021
1.142
1.151
1.123
1.142
649,981
-0.01(-0.81%)
Nov 03, 2021
1.151
1.188
1.133
1.151
899,123
+0.00(+0.00%)
Nov 02, 2021
1.133
1.151
1.114
1.151
506,426
+0.02(+1.64%)
Nov 01, 2021
1.133
1.142
1.123
1.133
617,791
-0.01(-0.81%)
Oct 29, 2021
1.207
1.207
1.133
1.142
898,941
+0.02(+1.65%)
Oct 28, 2021
1.086
1.133
1.086
1.123
830,322
+0.02(+1.68%)
Oct 27, 2021
1.133
1.161
1.086
1.105
988,129
-0.03(-2.46%)
Oct 26, 2021
1.114
1.133
1,863,374
+0.04(+3.39%)
Oct 25, 2021
1.086
1.096
1.058
1.096
653,903
+0.03(+2.61%)
Oct 22, 2021
1.086
1.086
1.058
1.068
806,883
-0.02(-1.71%)
Oct 21, 2021
1.086
1.105
1.086
1.086
395,745
-0.01(-0.85%)
Oct 20, 2021
1.086
1.105
1.077
1.096
235,806
+0.02(+1.72%)
Oct 19, 2021
1.096
1.099
1.068
1.077
594,948
-0.02(-1.69%)
Oct 18, 2021
1.114
1.114
1.086
1.096
564,582
-0.02(-1.67%)
Oct 15, 2021
1.114
1.123
1.105
1.114
326,572
+0.00(+0.00%)
Oct 14, 2021
1.105
1.114
1.086
1.114
481,108
+0.03(+2.56%)
Oct 13, 2021
1.086
1.100
1.077
1.086
295,029
+0.00(+0.00%)
Oct 12, 2021
1.086
1.096
1.077
1.086
526,276
-0.01(-0.85%)
Oct 11, 2021
1.086
1.096
1.072
1.096
432,968
+0.02(+1.72%)
Oct 08, 2021
1.105
1.105
1.063
1.077
419,505
-0.01(-0.85%)
Oct 07, 2021
1.068
1.096
1.054
1.086
536,616
+0.03(+2.63%)
Oct 06, 2021
1.086
1.096
1.058
1.058
632,505
-0.03(-2.56%)
Oct 05, 2021
1.105
1.114
1.077
1.086
686,681
-0.04(-3.31%)
Oct 04, 2021
1.151
1.162
1.105
1.123
1,107,291
-0.04(-3.20%)
Oct 01, 2021
1.188
1.207
1.151
1.161
388,827
-0.04(-3.10%)
Sep 30, 2021
1.161
1.198
1.142
1.198
623,379
+0.05(+4.03%)
Sep 29, 2021
1.188
1.188
1.151
1.151
666,654
-0.02(-1.59%)
Sep 28, 2021
1.216
1.235
1.170
1.170
892,472
-0.06(-4.55%)
Sep 27, 2021
1.179
1.235
1.179
1.226
757,235
+0.06(+4.76%)
Sep 24, 2021
1.161
1.198
1.161
1.170
877,606
-0.03(-2.33%)
Sep 23, 2021
1.207
1.226
1.151
1.198
1,317,585
-0.01(-0.77%)
Sep 22, 2021
1.170
1.226
1.170
1.207
644,249
+0.05(+4.00%)
Sep 21, 2021
1.170
1.197
1.161
1.161
870,283
-0.01(-0.79%)
Sep 20, 2021
1.226
1.226
1.161
1.170
1,728,536
-0.06(-5.26%)
Sep 17, 2021
1.253
1.300
1.216
1.235
2,260,460
+0.00(+0.00%)
Sep 16, 2021
1.263
1.268
1.226
1.235
1,254,293
-0.04(-2.92%)
Sep 15, 2021
1.253
1.318
1.253
1.272
1,591,670
-0.03(-2.14%)
Sep 14, 2021
1.365
1.407
1.258
1.300
3,954,622
-0.08(-6.04%)
Sep 13, 2021
1.365
1.467
1.263
1.383
10,145,896
+0.13(+10.37%)
Sep 10, 2021
1.253
1.300
1.216
1.253
3,615,986
+0.02(+1.50%)
Sep 09, 2021
1.291
1.309
1.216
1.235
4,164,969
-0.07(-5.67%)
Sep 08, 2021
1.226
1.309
1.198
1.309
8,387,162
+0.12(+10.16%)
Sep 07, 2021
1.133
1.188
1.133
1.188
1,002,111
+0.05(+4.07%)
Sep 03, 2021
1.179
1.184
1.142
1.142
730,405
-0.03(-2.38%)
Sep 02, 2021
1.170
1.235
1.151
1.170
2,964,538
+0.02(+1.61%)
Sep 01, 2021
1.123
1.151
1.123
1.151
491,233
+0.03(+2.48%)
Aug 31, 2021
1.114
1.161
1.114
1.123
686,389
-0.02(-1.63%)
Aug 30, 2021
1.151
1.165
1.124
1.142
493,627
+0.00(+0.00%)
Aug 27, 2021
1.133
1.151
1.133
1.142
518,331
+0.02(+1.65%)
Aug 26, 2021
1.123
1.170
1.123
1.123
702,515
-0.02(-1.63%)
Aug 25, 2021
1.151
1.179
1.096
1.142
2,525,650
-0.02(-1.60%)
Aug 24, 2021
1.142
1.188
1.142
1.161
752,260
-0.01(-0.79%)
Aug 23, 2021
1.216
1.226
1.165
1.170
1,289,487
-0.05(-3.82%)
Aug 20, 2021
1.077
1.244
1.077
1.216
1,979,261
+0.11(+10.08%)
Aug 19, 2021
1.114
1.170
1.076
1.105
1,169,765
-0.01(-0.83%)
Aug 18, 2021
1.123
1.133
1.096
1.114
442,279
+0.00(+0.00%)
Aug 17, 2021
1.096
1.114
1.058
1.114
1,514,943
+0.02(+1.69%)
Aug 16, 2021
1.188
1.188
1.096
1.096
1,880,522
-0.09(-7.81%)
Aug 13, 2021
1.226
1.230
1.188
1.188
1,007,920
-0.06(-4.48%)
Aug 12, 2021
1.263
1.281
1.235
1.244
487,410
-0.02(-1.47%)
Aug 11, 2021
1.244
1.281
1.226
1.263
1,080,089
+0.05(+3.82%)
Aug 10, 2021
1.244
1.253
1.216
1.216
490,208
-0.04(-2.96%)
Aug 09, 2021
1.207
1.263
1.207
1.253
864,499
+0.03(+2.27%)
Aug 06, 2021
1.253
1.263
1.216
1.226
596,794
-0.03(-2.22%)
Aug 05, 2021
1.216
1.253
1.180
1.253
1,318,589
+0.04(+3.05%)
Aug 04, 2021
1.272
1.272
1.198
1.216
1,731,016
-0.06(-4.38%)
Aug 03, 2021
1.291
1.299
1.263
1.272
780,344
-0.03(-2.14%)
Aug 02, 2021
1.309
1.323
1.271
1.300
1,041,398
+0.00(+0.00%)
Jul 30, 2021
1.309
1.318
1.281
1.300
543,864
-0.02(-1.41%)
Jul 29, 2021
1.337
1.356
1.309
1.318
718,800
-0.04(-2.74%)
Jul 28, 2021
1.291
1.374
1.281
1.356
1,185,247
+0.06(+5.04%)
Jul 27, 2021
1.309
1.336
1.274
1.291
1,289,090
-0.03(-2.11%)
Jul 26, 2021
1.346
1.354
1.300
1.318
2,024,338
-0.05(-3.40%)
Jul 23, 2021
1.383
1.393
1.337
1.365
959,563
-0.05(-3.29%)
Jul 22, 2021
1.439
1.439
1.383
1.411
867,519
-0.04(-2.56%)
Jul 21, 2021
1.383
1.458
1.383
1.448
1,331,768
+0.08(+6.12%)
Jul 20, 2021
1.346
1.402
1.328
1.365
1,205,649
+0.01(+0.68%)
Jul 19, 2021
1.356
1.356
1.281
1.356
3,981,815
-0.04(-2.67%)
Jul 16, 2021
1.439
1.448
1.393
1.393
1,537,805
-0.04(-2.60%)
Jul 15, 2021
1.411
1.448
1.393
1.430
1,877,900
-0.01(-0.64%)
Jul 14, 2021
1.495
1.504
1.430
1.439
1,698,853
-0.04(-2.52%)
Jul 13, 2021
1.495
1.541
1.476
1.476
2,073,521
-0.04(-2.45%)
Jul 12, 2021
1.495
1.523
1.472
1.513
1,908,104
-0.01(-0.61%)
Jul 09, 2021
1.495
1.523
1.458
1.523
2,495,512
+0.06(+3.80%)
Jul 08, 2021
1.439
1.513
1.402
1.467
4,035,961
-0.06(-3.66%)
Jul 07, 2021
1.578
1.583
1.486
1.523
4,333,204
-0.07(-4.65%)
Jul 06, 2021
1.616
1.616
1.541
1.597
4,247,507
-0.02(-1.15%)
Jul 02, 2021
1.625
1.641
1.578
1.616
3,140,982
-0.04(-2.25%)
Jul 01, 2021
1.671
1.671
1.606
1.653
3,241,098
-0.01(-0.56%)
Jun 30, 2021
1.699
1.719
1.634
1.662
4,846,515
-0.05(-2.72%)
Jun 29, 2021
1.736
1.801
1.699
1.708
7,513,418
+0.01(+0.55%)
Jun 28, 2021
1.708
1.746
1.671
1.699
6,051,741
+0.02(+1.10%)
Jun 25, 2021
1.634
1.681
1.625
1.681
5,539,507
+0.05(+2.84%)
Jun 24, 2021
1.671
1.681
1.625
1.634
5,579,138
-0.02(-1.12%)
Jun 23, 2021
1.616
1.671
1.606
1.653
7,421,896
+0.05(+2.89%)
Jun 22, 2021
1.671
1.699
1.588
1.606
8,891,281
-0.06(-3.35%)
Jun 21, 2021
1.588
1.690
1.560
1.662
14,745,146
+0.10(+6.55%)
Jun 18, 2021
1.569
1.643
1.560
1.560
13,879,460
+0.04(+2.44%)
Jun 17, 2021
1.578
1.597
1.523
1.523
12,963,386
-0.04(-2.38%)
Jun 16, 2021
1.653
1.671
1.532
1.560
22,805,190
-0.13(-7.69%)
Jun 15, 2021
1.495
1.708
1.486
1.690
76,009,136
-0.87(-34.06%)
Jun 14, 2021
2.767
2.767
2.553
2.563
3,601,402
-0.19(-6.76%)
Jun 11, 2021
2.721
2.804
2.702
2.748
436,564
+0.03(+1.02%)
Jun 10, 2021
2.758
2.832
2.711
2.721
755,542
-0.02(-0.68%)
Jun 09, 2021
2.693
2.776
2.665
2.739
699,677
+0.05(+1.72%)
Jun 08, 2021
2.702
2.758
2.656
2.693
493,739
-0.03(-1.02%)
Jun 07, 2021
2.628
2.721
2.600
2.721
656,476
+0.06(+2.09%)
Jun 04, 2021
2.683
2.702
2.646
2.665
720,296
-0.01(-0.35%)
Jun 03, 2021
2.646
2.730
2.628
2.674
479,861
-0.05(-1.71%)
Jun 02, 2021
2.739
2.758
2.609
2.721
995,642
+0.03(+1.03%)
Jun 01, 2021
2.618
2.758
2.609
2.693
544,907
+0.04(+1.40%)
May 28, 2021
2.600
2.711
2.563
2.656
632,973
+0.06(+2.51%)
May 27, 2021
2.544
2.600
2.516
2.591
389,064
+0.05(+1.83%)
May 26, 2021
2.414
2.600
2.414
2.544
530,180
+0.07(+3.01%)
May 25, 2021
2.433
2.488
2.406
2.470
749,695
-0.06(-2.21%)
May 24, 2021
2.516
2.628
2.461
2.526
478,367
+0.00(+0.00%)
May 21, 2021
2.609
2.646
2.526
2.526
375,388
-0.08(-3.20%)
May 20, 2021
2.591
2.631
2.563
2.609
348,787
+0.00(+0.00%)
May 19, 2021
2.479
2.618
2.470
2.609
782,132
+0.03(+1.08%)
May 18, 2021
2.563
2.693
2.516
2.581
550,891
+0.07(+2.96%)
May 17, 2021
2.516
2.567
2.488
2.507
289,058
-0.03(-1.10%)
May 14, 2021
2.507
2.563
2.386
2.535
534,077
+0.17(+7.06%)
May 13, 2021
2.535
2.553
2.321
2.368
634,892
-0.11(-4.49%)
May 12, 2021
2.507
2.543
2.461
2.479
359,019
-0.07(-2.91%)
May 11, 2021
2.321
2.563
2.275
2.553
950,209
-0.05(-1.79%)
May 10, 2021
2.628
2.637
2.535
2.600
444,488
-0.03(-1.06%)
May 07, 2021
2.600
2.665
2.600
2.628
397,797
+0.03(+1.07%)
May 06, 2021
2.702
2.702
2.572
2.600
569,391
-0.13(-4.76%)
May 05, 2021
2.683
2.748
2.646
2.730
540,398
+0.01(+0.34%)
May 04, 2021
2.758
2.768
2.628
2.721
611,404
-0.08(-2.98%)
May 03, 2021
2.869
2.897
2.748
2.804
659,482
-0.07(-2.58%)
Apr 30, 2021
2.841
2.906
2.823
2.878
443,508
-0.07(-2.52%)
Apr 29, 2021
2.943
2.953
2.813
2.953
569,501
+0.07(+2.58%)
Apr 28, 2021
2.767
2.897
2.748
2.878
636,836
+0.11(+4.03%)
Apr 27, 2021
2.878
2.897
2.758
2.767
491,977
-0.07(-2.61%)
Apr 26, 2021
2.832
2.906
2.776
2.841
739,318
+0.13(+4.79%)
Apr 23, 2021
2.702
2.752
2.665
2.711
574,579
+0.04(+1.39%)
Apr 22, 2021
2.786
2.878
2.656
2.674
1,451,486
-0.06(-2.37%)
Apr 21, 2021
2.581
2.795
2.479
2.739
1,010,142
+0.17(+6.50%)
Apr 20, 2021
2.711
2.730
2.544
2.572
1,052,339
-0.10(-3.82%)
Apr 19, 2021
2.786
2.795
2.646
2.674
732,502
-0.08(-3.03%)
Apr 16, 2021
2.804
2.823
2.683
2.758
1,329,341
-0.05(-1.66%)
Apr 15, 2021
2.953
2.999
2.767
2.804
1,534,298
-0.15(-5.03%)
Apr 14, 2021
2.953
3.027
2.906
2.953
1,204,596
+0.03(+0.95%)
Apr 13, 2021
3.036
3.036
2.851
2.925
1,747,999
-0.12(-3.96%)
Apr 12, 2021
3.138
3.213
3.008
3.046
1,376,794
-0.14(-4.37%)
Apr 09, 2021
3.213
3.276
3.138
3.185
671,940
-0.04(-1.15%)
Apr 08, 2021
3.352
3.389
3.185
3.222
1,260,107
-0.11(-3.34%)
Apr 07, 2021
3.463
3.482
3.287
3.333
1,758,616
-0.13(-3.75%)
Apr 06, 2021
3.398
3.510
3.352
3.463
1,429,463
+0.05(+1.36%)
Apr 05, 2021
3.491
3.556
3.384
3.417
1,255,770
-0.06(-1.87%)
Apr 01, 2021
3.343
3.482
3.315
3.482
1,406,669
+0.13(+3.88%)
Mar 31, 2021
3.352
3.473
3.315
3.352
1,999,552
+0.05(+1.40%)
Mar 30, 2021
3.333
3.389
3.092
3.305
2,419,792
-0.05(-1.38%)
Mar 29, 2021
3.649
3.723
3.343
3.352
3,960,713
-0.33(-9.07%)
Mar 26, 2021
3.723
3.808
3.621
3.686
2,198,157
-0.16(-4.11%)
Mar 25, 2021
3.668
3.928
3.500
3.844
4,790,234
-0.07(-1.90%)
Mar 24, 2021
3.816
4.253
3.686
3.918
11,787,736
+0.23(+6.30%)
Mar 23, 2021
4.011
4.113
3.575
3.686
8,772,083
-0.48(-11.58%)
Mar 22, 2021
4.113
4.336
3.993
4.169
10,033,883
+0.21(+5.40%)
Mar 19, 2021
3.853
4.150
3.714
3.955
11,160,628
+0.19(+4.93%)
Mar 18, 2021
3.853
3.993
3.538
3.770
12,356,760
+0.15(+4.10%)
Mar 17, 2021
3.343
3.677
3.296
3.621
4,583,733
+0.19(+5.69%)
Mar 16, 2021
3.380
3.519
3.343
3.426
1,485,817
-0.06(-1.60%)
Mar 15, 2021
3.500
3.519
3.278
3.482
2,457,607
+0.00(+0.00%)
Mar 12, 2021
3.213
3.528
3.166
3.482
4,661,794
+0.27(+8.38%)
Mar 11, 2021
3.129
3.278
3.073
3.213
1,500,023
+0.15(+4.85%)
Mar 10, 2021
3.101
3.157
2.999
3.064
2,032,965
-0.02(-0.60%)
Mar 09, 2021
2.999
3.129
2.897
3.083
2,016,323
+0.19(+6.41%)
Mar 08, 2021
3.110
3.138
2.851
2.897
1,684,174
-0.19(-6.31%)
Mar 05, 2021
2.823
3.157
2.553
3.092
3,374,779
+0.31(+11.00%)
Mar 04, 2021
2.962
2.990
2.693
2.786
3,570,772
-0.23(-7.69%)
Mar 03, 2021
3.148
3.185
2.953
3.018
3,154,746
-0.16(-4.97%)
Mar 02, 2021
3.361
3.389
3.138
3.175
1,901,421
-0.16(-4.74%)
Mar 01, 2021
3.361
3.473
3.259
3.333
2,048,407
+0.06(+1.70%)
Feb 26, 2021
3.268
3.408
3.157
3.278
2,722,117
-0.05(-1.40%)
Feb 25, 2021
3.630
3.705
3.250
3.324
3,602,821
-0.22(-6.28%)
Feb 24, 2021
3.510
3.621
3.482
3.547
2,173,048
+0.10(+2.97%)
Feb 23, 2021
3.491
3.491
2.990
3.445
4,605,928
-0.32(-8.40%)
Feb 22, 2021
3.881
3.955
3.723
3.760
3,909,343
-0.16(-4.03%)
Feb 19, 2021
3.881
4.178
3.798
3.918
5,866,096
+0.13(+3.43%)
Feb 18, 2021
4.085
4.113
3.788
3.788
4,272,920
-0.33(-8.11%)
Feb 17, 2021
4.104
4.262
3.872
4.123
7,830,612
+0.03(+0.68%)
Feb 16, 2021
4.178
4.531
3.974
4.095
10,052,435
-0.06(-1.56%)
Feb 12, 2021
4.011
4.410
3.900
4.160
12,848,610
+0.26(+6.67%)
Feb 11, 2021
3.825
4.011
3.668
3.900
10,076,732
+0.12(+3.19%)
Feb 10, 2021
3.946
3.946
3.593
3.779
7,370,551
+0.06(+1.50%)
Feb 09, 2021
3.835
3.946
3.500
3.723
14,587,301
+0.18(+4.97%)
Feb 08, 2021
3.510
3.649
3.259
3.547
17,432,608
+0.38(+12.02%)
Feb 05, 2021
2.804
3.194
2.786
3.166
32,039,350
-0.85(-21.25%)
Feb 04, 2021
4.132
4.243
3.965
4.020
3,215,577
-0.05(-1.14%)
Feb 03, 2021
3.881
4.178
3.863
4.067
3,056,652
+0.23(+6.05%)
Feb 02, 2021
3.825
3.881
3.751
3.835
1,285,407
+0.03(+0.73%)
Feb 01, 2021
3.779
3.853
3.723
3.807
1,025,801
+0.07(+1.99%)
Jan 29, 2021
3.788
3.955
3.695
3.733
1,412,270
-0.06(-1.47%)
Jan 28, 2021
3.760
3.844
3.649
3.788
2,163,566
+0.02(+0.49%)
Jan 27, 2021
3.825
3.881
3.668
3.770
2,884,317
-0.11(-2.87%)
Jan 26, 2021
3.946
3.983
3.863
3.881
1,451,465
-0.03(-0.71%)
Jan 25, 2021
3.872
4.169
3.760
3.909
4,022,754
+0.05(+1.20%)
Jan 22, 2021
3.733
3.909
3.593
3.863
2,682,483
+0.12(+3.23%)
Jan 21, 2021
4.104
4.104
3.723
3.742
4,044,944
-0.05(-1.23%)
Jan 20, 2021
3.445
3.965
3.426
3.788
15,911,368
-1.32(-25.82%)
Jan 19, 2021
5.525
5.571
5.042
5.107
853,390
-0.42(-7.56%)
Jan 15, 2021
5.710
5.831
5.487
5.525
347,332
-0.26(-4.49%)
Jan 14, 2021
5.840
5.840
5.617
5.785
242,339
+0.09(+1.63%)
Jan 13, 2021
5.896
5.961
5.641
5.692
338,254
-0.19(-3.31%)
Jan 12, 2021
5.970
6.212
5.859
5.887
284,195
-0.19(-3.06%)
Jan 11, 2021
5.859
6.202
5.794
6.072
304,222
+0.13(+2.19%)
Jan 08, 2021
6.128
6.128
5.710
5.942
236,401
-0.17(-2.74%)
Jan 07, 2021
6.156
6.453
5.970
6.110
497,473
+0.01(+0.15%)
Jan 06, 2021
5.952
6.407
5.952
6.100
211,460
+0.11(+1.86%)
Jan 05, 2021
5.738
6.119
5.738
5.989
134,168
+0.16(+2.71%)
Jan 04, 2021
5.766
5.905
5.682
5.831
114,704
+0.04(+0.64%)
Dec 31, 2020
5.794
5.794
5.794
98,457
-0.12(-2.04%)
Dec 30, 2020
5.747
6.035
5.664
5.915
98,457
+0.10(+1.76%)
Dec 29, 2020
5.757
5.850
5.571
5.812
195,198
+0.00(+0.00%)
Dec 28, 2020
6.045
6.082
5.766
5.812
129,464
-0.10(-1.73%)
Dec 24, 2020
6.165
6.165
5.850
5.915
112,331
-0.15(-2.45%)
Dec 23, 2020
6.509
6.509
5.980
6.063
334,483
+0.09(+1.56%)
Dec 22, 2020
5.850
6.026
5.525
5.970
340,134
+0.27(+4.72%)
Dec 21, 2020
6.249
6.388
5.673
5.701
608,236
-0.61(-9.71%)
Dec 18, 2020
5.738
6.639
5.525
6.314
1,027,350
+0.75(+13.52%)
Dec 17, 2020
5.246
5.562
5.153
5.562
494,520
+0.48(+9.51%)
Dec 16, 2020
5.227
5.246
4.986
5.079
259,815
+0.09(+1.86%)
Dec 15, 2020
4.875
5.135
4.810
4.986
166,377
+0.13(+2.68%)
Dec 14, 2020
4.763
4.921
4.661
4.856
162,692
+0.07(+1.55%)
Dec 11, 2020
4.865
4.865
4.708
4.782
59,558
-0.04(-0.77%)
Dec 10, 2020
4.903
4.921
4.763
4.819
100,665
-0.14(-2.81%)
Dec 09, 2020
4.875
4.995
4.847
4.958
96,044
+0.08(+1.71%)
Dec 08, 2020
5.032
5.032
4.828
4.875
132,088
-0.12(-2.42%)
Dec 07, 2020
5.190
5.190
4.940
4.995
184,896
+0.06(+1.32%)
Dec 04, 2020
4.884
5.107
4.884
4.930
208,722
+0.06(+1.14%)
Dec 03, 2020
4.977
4.995
4.800
4.875
136,926
-0.16(-3.14%)
Dec 02, 2020
4.791
5.088
4.708
5.032
122,369
+0.16(+3.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.